Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 18.2 | 18.7795 | 17.55 | 18.07 | 18.07 | -0.13 (-0.71%) | 38,403 |
13 Jun 2022 | USD | 18.46 | 19.38 | 17.97 | 18.2 | 18.2 | -0.76 (-4.01%) | 38,674 |
10 Jun 2022 | USD | 19.36 | 19.36 | 18.705 | 18.96 | 18.96 | -0.56 (-2.87%) | 32,370 |
9 Jun 2022 | USD | 19.88 | 19.88 | 19.5019 | 19.52 | 19.52 | -0.22 (-1.11%) | 28,615 |
8 Jun 2022 | USD | 20.15 | 20.16 | 19.74 | 19.74 | 19.74 | -0.37 (-1.84%) | 14,853 |
7 Jun 2022 | USD | 19.68 | 20.16 | 19.51 | 20.11 | 20.11 | +0.38 (+1.93%) | 113,447 |
6 Jun 2022 | USD | 19.66 | 19.81 | 19.44 | 19.73 | 19.73 | +0.05 (+0.25%) | 106,915 |
3 Jun 2022 | USD | 19.56 | 19.6876 | 19.41 | 19.68 | 19.68 | -0.03 (-0.15%) | 34,601 |
2 Jun 2022 | USD | 19.75 | 19.932 | 19.59 | 19.71 | 19.71 | -0.04 (-0.20%) | 105,692 |
1 Jun 2022 | USD | 19.7 | 19.89 | 19.505 | 19.75 | 19.75 | +0.19 (+0.97%) | 47,501 |
31 May 2022 | USD | 19.25 | 19.69 | 18.85 | 19.56 | 19.56 | +0.23 (+1.19%) | 74,059 |
27 May 2022 | USD | 18.23 | 19.84 | 18.23 | 19.33 | 19.33 | +1.2 (+6.62%) | 95,398 |
26 May 2022 | USD | 18.06 | 18.5 | 17.8505 | 18.13 | 18.13 | +0.206 (+1.15%) | 33,381 |
25 May 2022 | USD | 17.58 | 17.95 | 17.4671 | 17.9244 | 17.9244 | +0.394 (+2.25%) | 19,077 |
24 May 2022 | USD | 17.39 | 17.53 | 17.22 | 17.53 | 17.53 | +0.31 (+1.80%) | 33,346 |
23 May 2022 | USD | 17.11 | 17.33 | 17.02 | 17.22 | 17.22 | +0.01 (+0.06%) | 32,861 |
20 May 2022 | USD | 17.42 | 17.435 | 17.02 | 17.21 | 17.21 | -0.03 (-0.17%) | 27,184 |
19 May 2022 | USD | 17.49 | 17.49 | 17.01 | 17.24 | 17.24 | -0.11 (-0.63%) | 44,888 |
18 May 2022 | USD | 17.61 | 17.64 | 17.07 | 17.35 | 17.35 | -0.06 (-0.34%) | 107,352 |
17 May 2022 | USD | 18.08 | 18.08 | 17.41 | 17.41 | 17.41 | -0.68 (-3.76%) | 83,461 |
16 May 2022 | USD | 17.73 | 18.09 | 17.4524 | 18.09 | 18.09 | +0.4 (+2.26%) | 131,916 |
13 May 2022 | USD | 17.72 | 17.72 | 17.25 | 17.69 | 17.69 | +0.09 (+0.51%) | 29,074 |
12 May 2022 | USD | 17.01 | 18 | 17.01 | 17.6 | 17.6 | +0.35 (+2.03%) | 38,067 |
11 May 2022 | USD | 16.9 | 17.32 | 16.9 | 17.25 | 17.25 | +0.03 (+0.17%) | 18,077 |
10 May 2022 | USD | 17.7 | 17.79 | 16.62 | 17.22 | 17.22 | -0.391 (-2.22%) | 46,741 |
9 May 2022 | USD | 17.5 | 17.67 | 17.43 | 17.6105 | 17.6105 | +0.011 (+0.06%) | 41,592 |
6 May 2022 | USD | 17.46 | 17.749 | 17.43 | 17.5994 | 17.5994 | +0.099 (+0.57%) | 28,084 |
5 May 2022 | USD | 18.14 | 18.3167 | 17.39 | 17.5 | 17.5 | -0.801 (-4.37%) | 82,654 |
4 May 2022 | USD | 17.98 | 18.4999 | 17.7739 | 18.3006 | 18.3006 | +0.431 (+2.41%) | 54,316 |
3 May 2022 | USD | 18.43 | 18.43 | 17.65 | 17.87 | 17.87 | -0.53 (-2.88%) | 35,328 |